Skip to main content

Natixis Loomis Sayles Short-Duration Income ETF (NY: LSST )

24.32 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.32 22.36 22.31 22.35 7,511 +0.03(+0.13%)
Mar 30, 2023 22.32 22.33 22.31 22.32 2,974 +0.02(+0.08%)
Mar 29, 2023 22.28 22.31 22.28 22.30 3,002 -0.00(-0.00%)
Mar 28, 2023 22.31 22.31 22.30 22.30 10,149 -0.03(-0.13%)
Mar 27, 2023 22.34 22.36 22.33 22.33 1,421 -0.07(-0.29%)
Mar 24, 2023 22.40 22.40 22.39 22.40 9,585 +0.00(+0.02%)
Mar 23, 2023 22.36 22.39 22.36 22.39 1,918 +0.05(+0.21%)
Mar 22, 2023 22.32 22.35 22.32 22.35 980 +0.07(+0.33%)
Mar 21, 2023 22.26 22.27 22.26 22.27 2,036 -0.03(-0.12%)
Mar 20, 2023 22.30 22.31 22.30 22.30 696 -0.04(-0.19%)
Mar 17, 2023 22.30 22.34 22.30 22.34 1,453 +0.09(+0.38%)
Mar 16, 2023 22.27 22.27 22.26 22.26 1,070 -0.06(-0.26%)
Mar 15, 2023 22.32 22.34 22.29 22.31 10,216 +0.06(+0.27%)
Mar 14, 2023 22.24 22.27 22.24 22.25 541 -0.02(-0.11%)
Mar 13, 2023 22.24 22.28 22.24 22.28 3,220 +0.12(+0.53%)
Mar 10, 2023 22.15 22.16 22.15 22.16 1,681 +0.08(+0.36%)
Mar 09, 2023 22.07 22.08 22.07 22.08 3,697 +0.03(+0.15%)
Mar 08, 2023 22.04 22.05 22.04 22.05 1,243 -0.03(-0.13%)
Mar 07, 2023 22.10 22.11 22.07 22.07 19,170 -0.03(-0.13%)
Mar 06, 2023 22.11 22.12 22.10 22.10 2,925 -0.01(-0.04%)
Mar 03, 2023 22.11 22.12 22.11 22.11 1,641 +0.04(+0.17%)
Mar 02, 2023 22.06 22.08 22.06 22.07 8,032 +0.00(+0.01%)
Mar 01, 2023 22.07 22.08 22.07 22.07 8,866 -0.03(-0.14%)
Feb 28, 2023 22.11 22.11 22.10 22.10 11,908 -0.01(-0.06%)
Feb 27, 2023 22.11 22.12 22.10 22.12 5,597 +0.02(+0.08%)
Feb 24, 2023 22.11 22.11 22.09 22.10 5,075 -0.04(-0.20%)
Feb 23, 2023 22.15 22.15 22.13 22.14 2,286 +0.00(+0.02%)
Feb 22, 2023 22.15 22.15 22.14 22.14 6,630 +0.02(+0.09%)
Feb 21, 2023 22.13 22.17 22.12 22.12 52,135 -0.05(-0.23%)
Feb 17, 2023 22.16 22.17 22.16 22.17 4,408 +0.03(+0.15%)
Feb 16, 2023 22.17 22.24 22.14 22.14 152,940 -0.02(-0.09%)
Feb 15, 2023 22.16 22.16 22.15 22.16 14,439 -0.02(-0.07%)
Feb 14, 2023 22.17 22.17 22.15 22.17 46,188 -0.01(-0.05%)
Feb 13, 2023 22.18 22.19 22.18 22.18 8,767 -0.01(-0.04%)
Feb 10, 2023 22.23 22.23 22.18 22.19 7,601 -0.00(-0.02%)
Feb 09, 2023 22.22 22.22 22.19 22.20 15,216 -0.02(-0.08%)
Feb 08, 2023 22.20 22.22 22.20 22.22 5,099 +0.01(+0.04%)
Feb 07, 2023 22.20 22.21 22.19 22.21 164,204 +0.02(+0.08%)
Feb 06, 2023 22.32 22.32 22.17 22.19 48,967 -0.09(-0.40%)
Feb 03, 2023 22.29 22.36 22.26 22.28 22,900 -0.05(-0.21%)
Feb 02, 2023 22.32 22.41 22.32 22.32 72,704 +0.01(+0.06%)
Feb 01, 2023 22.27 22.31 22.26 22.31 1,936 +0.06(+0.25%)
Jan 31, 2023 22.26 22.26 22.25 22.25 5,873 +0.04(+0.17%)
Jan 30, 2023 22.23 22.23 22.10 22.22 32,305 -0.03(-0.13%)
Jan 27, 2023 22.23 22.25 22.23 22.25 2,473 -0.01(-0.03%)
Jan 26, 2023 22.25 22.25 22.25 22.25 223 +0.00(+0.02%)
Jan 25, 2023 22.24 22.25 22.24 22.25 20,029 +0.01(+0.06%)
Jan 24, 2023 22.24 22.24 22.22 22.23 32,174 +0.01(+0.04%)
Jan 23, 2023 22.22 22.22 22.22 22.22 1,813 -0.00(-0.02%)
Jan 20, 2023 22.23 22.23 22.23 22.23 276 -0.02(-0.08%)
Jan 19, 2023 22.24 22.25 22.24 22.25 9,898 -0.01(-0.03%)
Jan 18, 2023 22.24 22.25 22.24 22.25 2,660 +0.07(+0.30%)
Jan 17, 2023 22.18 22.18 22.18 22.18 1,728 -0.00(-0.01%)
Jan 13, 2023 22.18 22.20 22.18 22.19 10,662 -0.02(-0.08%)
Jan 12, 2023 22.17 22.20 22.17 22.20 1,869 +0.04(+0.19%)
Jan 11, 2023 22.14 22.16 22.14 22.16 11,321 +0.04(+0.17%)
Jan 10, 2023 22.13 22.13 22.11 22.12 3,621 -0.00(-0.02%)
Jan 09, 2023 22.12 22.13 22.12 22.13 6,998 +0.03(+0.13%)
Jan 06, 2023 22.10 22.11 22.10 22.10 4,578 +0.07(+0.30%)
Jan 05, 2023 22.03 22.04 22.03 22.04 2,432 -0.02(-0.11%)
Jan 04, 2023 22.06 22.07 22.05 22.06 18,523 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.